Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transportation and Logistics Systems Inc (OP: )

0.0010 UNCHANGED
Last Price Updated: 11:45 AM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0288 0.0380 0.0240 0.0310 43,716,100 +0.00(+8.77%)
Jul 30, 2020 0.0335 0.0335 0.0258 0.0285 57,804,876 -0.00(-5.00%)
Jul 29, 2020 0.0360 0.0370 0.0280 0.0300 88,140,768 -0.01(-14.53%)
Jul 28, 2020 0.0420 0.0440 0.0350 0.0351 49,631,336 -0.01(-14.39%)
Jul 27, 2020 0.0440 0.0450 0.0401 0.0410 20,970,364 -0.00(-2.38%)
Jul 24, 2020 0.0430 0.0449 0.0400 0.0420 26,940,700 -0.00(-6.67%)
Jul 23, 2020 0.0501 0.0530 0.0420 0.0450 37,134,112 -0.01(-10.00%)
Jul 22, 2020 0.0485 0.0650 0.0483 0.0500 104,177,344 +0.00(+2.04%)
Jul 21, 2020 0.0485 0.0500 0.0485 0.0490 6,044,689 +0.00(+0.20%)
Jul 20, 2020 0.0485 0.0500 0.0480 0.0489 5,740,347 +0.00(+0.20%)
Jul 17, 2020 0.0498 0.0498 0.0477 0.0488 8,383,100 -0.00(-0.41%)
Jul 16, 2020 0.0500 0.0507 0.0485 0.0490 6,358,234 -0.00(-3.92%)
Jul 15, 2020 0.0495 0.0510 0.0482 0.0510 11,142,546 +0.00(+3.24%)
Jul 14, 2020 0.0500 0.0520 0.0480 0.0494 11,198,514 -0.00(-1.20%)
Jul 13, 2020 0.0505 0.0518 0.0480 0.0500 22,074,048 -0.00(-2.72%)
Jul 10, 2020 0.0535 0.0535 0.0480 0.0514 23,929,400 -0.00(-5.34%)
Jul 09, 2020 0.0640 0.0650 0.0540 0.0543 9,799,531 -0.00(-3.72%)
Jul 08, 2020 0.0600 0.0600 0.0560 0.0564 14,035,602 -0.00(-4.41%)
Jul 07, 2020 0.0569 0.0629 0.0550 0.0590 27,122,566 +0.00(+8.26%)
Jul 06, 2020 0.0523 0.0590 0.0481 0.0545 43,902,996 +0.00(+5.01%)
Jul 02, 2020 0.0619 0.0683 0.0510 0.0519 53,510,400 -0.01(-15.47%)
Jul 01, 2020 0.0512 0.0748 0.0512 0.0614 58,007,696 +0.01(+19.22%)
Jun 30, 2020 0.0500 0.0610 0.0300 0.0515 93,684,776 -0.03(-37.20%)
Jun 29, 2020 0.0980 0.0980 0.0812 0.0820 20,880,298 -0.01(-15.03%)
Jun 26, 2020 0.1099 0.1099 0.0890 0.0965 17,403,200 -0.00(-4.83%)
Jun 25, 2020 0.1002 0.1100 0.0850 0.1014 25,134,256 -0.00(-0.10%)
Jun 24, 2020 0.1240 0.1240 0.0960 0.1015 29,004,988 -0.01(-9.78%)
Jun 23, 2020 0.1170 0.1220 0.0950 0.1125 33,436,180 -0.01(-8.24%)
Jun 22, 2020 0.1133 0.1340 0.1131 0.1226 24,742,688 +0.01(+8.30%)
Jun 19, 2020 0.1350 0.1469 0.0921 0.1132 85,329,696 -0.01(-11.22%)
Jun 18, 2020 0.1201 0.1490 0.1120 0.1275 113,196,000 +0.02(+22.24%)
Jun 17, 2020 0.0800 0.1140 0.0800 0.1043 81,188,712 +0.03(+33.04%)
Jun 16, 2020 0.0746 0.0832 0.0700 0.0784 37,130,392 +0.01(+12.00%)
Jun 15, 2020 0.0600 0.0719 0.0588 0.0700 38,083,512 +0.01(+16.86%)
Jun 12, 2020 0.0629 0.0629 0.0581 0.0599 19,875,800 -0.00(-0.17%)
Jun 11, 2020 0.0669 0.0670 0.0580 0.0600 36,201,312 -0.01(-10.31%)
Jun 10, 2020 0.0719 0.0745 0.0591 0.0669 42,474,648 -0.00(-3.04%)
Jun 09, 2020 0.0711 0.0820 0.0640 0.0690 49,387,976 -0.00(-0.58%)
Jun 08, 2020 0.0620 0.0699 0.0500 0.0694 118,722,384 +0.01(+9.46%)
Jun 05, 2020 0.0799 0.0800 0.0587 0.0634 76,107,296 -0.01(-9.30%)
Jun 04, 2020 0.0745 0.0832 0.0633 0.0699 89,916,856 +0.01(+10.43%)
Jun 03, 2020 0.0580 0.1044 0.0521 0.0633 200,412,944 +0.01(+22.44%)
Jun 02, 2020 0.0973 0.1075 0.0500 0.0517 209,241,456 -0.06(-53.38%)
Jun 01, 2020 0.1731 0.1794 0.0670 0.1109 227,124,992 -0.09(-44.85%)
May 29, 2020 0.2201 0.2450 0.1918 0.2011 40,804,300 +0.00(+0.55%)
May 28, 2020 0.1891 0.2699 0.1550 0.2000 91,788,704 -0.00(-0.50%)
May 27, 2020 0.1884 0.2440 0.1490 0.2010 103,953,896 +0.05(+34.09%)
May 26, 2020 0.0829 0.1548 0.0800 0.1499 145,244,416 +0.08(+113.84%)
May 22, 2020 0.0650 0.0725 0.0580 0.0701 39,844,300 +0.01(+12.16%)
May 21, 2020 0.0749 0.0780 0.0501 0.0625 90,223,696 -0.01(-9.29%)
May 20, 2020 0.0470 0.0725 0.0440 0.0689 96,577,080 +0.03(+67.23%)
May 19, 2020 0.0340 0.0442 0.0326 0.0412 76,133,568 +0.01(+31.21%)
May 18, 2020 0.0319 0.0357 0.0230 0.0314 84,575,264 +0.01(+46.73%)
May 15, 2020 0.0204 0.0220 0.0160 0.0214 34,765,900 +0.00(+18.89%)
May 14, 2020 0.0245 0.0248 0.0170 0.0180 54,680,552 -0.00(-14.29%)
May 13, 2020 0.0229 0.0240 0.0190 0.0210 48,185,708 -0.00(-8.70%)
May 12, 2020 0.0240 0.0245 0.0190 0.0230 56,180,392 -0.00(-2.13%)
May 11, 2020 0.0290 0.0300 0.0221 0.0235 47,333,552 -0.00(-16.07%)
May 08, 2020 0.0290 0.0316 0.0250 0.0280 38,553,800 -0.00(-4.44%)
May 07, 2020 0.0337 0.0337 0.0247 0.0293 47,931,528 -0.00(-6.39%)
May 06, 2020 0.0320 0.0345 0.0285 0.0313 41,192,704 +0.00(+6.10%)
May 05, 2020 0.0305 0.0355 0.0277 0.0295 72,538,704 +0.00(+0.68%)
May 04, 2020 0.0306 0.0370 0.0270 0.0293 62,283,904 +0.00(+10.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.